627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,192300,2142389310,19520,19520,19520,19520,0
|
|
20241025,192200,2142389310,19520,19520,19520,19520,0
|
|
20241025,192100,2142389310,19520,19520,19520,19520,0
|
|
20241025,192000,2142389310,19520,19520,19520,19520,0
|
|
20241025,191900,2142389310,19520,19520,19520,19520,0
|
|
20241025,191800,2142389310,19520,19520,19520,19520,0
|
|
20241025,191700,2142389310,19520,19520,19520,19520,0
|
|
20241025,191600,2142389310,19520,19520,19520,19520,0
|
|
20241025,191500,2142389310,19520,19520,19520,19520,0
|
|
20241025,191400,2142389310,19520,19520,19520,19520,0
|
|
20241025,191300,2142389310,19520,19520,19520,19520,0
|
|
20241025,191200,2142389310,19520,19520,19520,19520,0
|
|
20241025,191100,2142389310,19520,19520,19520,19520,0
|
|
20241025,191000,2142389310,19520,19520,19520,19520,0
|
|
20241025,190900,2142389310,19520,19520,19520,19520,0
|
|
20241025,190800,2142389310,19520,19520,19520,19520,0
|
|
20241025,190700,2142389310,19520,19520,19520,19520,0
|
|
20241025,190600,2142389310,19520,19520,19520,19520,0
|
|
20241025,190500,2142389310,19520,19520,19520,19520,0
|
|
20241025,190400,2142389310,19520,19520,19520,19520,0
|
|
20241025,190300,2142389310,19520,19520,19520,19520,0
|
|
20241025,190200,2142389310,19520,19520,19520,19520,0
|
|
20241025,190100,2142389310,19520,19520,19520,19520,0
|
|
20241025,190000,2142389310,19520,19520,19520,19520,0
|
|
20241025,185900,2142389310,19520,19520,19520,19520,0
|
|
20241025,185800,2142389310,19520,19520,19520,19520,0
|
|
20241025,185700,2142389310,19520,19520,19520,19520,0
|
|
20241025,185600,2142389310,19520,19520,19520,19520,0
|
|
20241025,185500,2142389310,19520,19520,19520,19520,0
|
|
20241025,185400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,185300,2142389310,19520,19520,19520,19520,0
|
|
20241025,185200,2142389310,19520,19520,19520,19520,0
|
|
20241025,185100,2142389310,19520,19520,19520,19520,0
|
|
20241025,185000,2142389310,19520,19520,19520,19520,0
|
|
20241025,184900,2142389310,19520,19520,19520,19520,0
|
|
20241025,184800,2142389310,19520,19520,19520,19520,0
|
|
20241025,184700,2142389310,19520,19520,19520,19520,0
|
|
20241025,184600,2142389310,19520,19520,19520,19520,0
|
|
20241025,184500,2142389310,19520,19520,19520,19520,0
|
|
20241025,184400,2142389310,19520,19520,19520,19520,0
|
|
20241025,184300,2142389310,19520,19520,19520,19520,0
|
|
20241025,184200,2142389310,19520,19520,19520,19520,0
|
|
20241025,184100,2142389310,19520,19520,19520,19520,0
|
|
20241025,184000,2142389310,19520,19520,19520,19520,0
|
|
20241025,183900,2142389310,19520,19520,19520,19520,0
|
|
20241025,183800,2142389310,19520,19520,19520,19520,0
|
|
20241025,183700,2142389310,19520,19520,19520,19520,0
|
|
20241025,183600,2142389310,19520,19520,19520,19520,0
|
|
20241025,183500,2142389310,19520,19520,19520,19520,0
|
|
20241025,183400,2142389310,19520,19520,19520,19520,0
|
|
20241025,183300,2142389310,19520,19520,19520,19520,0
|
|
20241025,183200,2142389310,19520,19520,19520,19520,0
|
|
20241025,183100,2142389310,19520,19520,19520,19520,0
|
|
20241025,183000,2142389310,19520,19520,19520,19520,0
|
|
20241025,182900,2142389310,19520,19520,19520,19520,0
|
|
20241025,182800,2142389310,19520,19520,19520,19520,0
|
|
20241025,182700,2142389310,19520,19520,19520,19520,0
|
|
20241025,182600,2142389310,19520,19520,19520,19520,0
|
|
20241025,182500,2142389310,19520,19520,19520,19520,0
|
|
20241025,182400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,182300,2142389310,19520,19520,19520,19520,0
|
|
20241025,182200,2142389310,19520,19520,19520,19520,0
|
|
20241025,182100,2142389310,19520,19520,19520,19520,0
|
|
20241025,182000,2142389310,19520,19520,19520,19520,0
|
|
20241025,181900,2142389310,19520,19520,19520,19520,0
|
|
20241025,181800,2142389310,19520,19520,19520,19520,0
|
|
20241025,181700,2142389310,19520,19520,19520,19520,0
|
|
20241025,181600,2142389310,19520,19520,19520,19520,0
|
|
20241025,181500,2142389310,19520,19520,19520,19520,0
|
|
20241025,181400,2142389310,19520,19520,19520,19520,0
|
|
20241025,181300,2142389310,19520,19520,19520,19520,0
|
|
20241025,181200,2142389310,19520,19520,19520,19520,0
|
|
20241025,181100,2142389310,19520,19520,19520,19520,0
|
|
20241025,181000,2142389310,19520,19520,19520,19520,0
|
|
20241025,180900,2142389310,19520,19520,19520,19520,0
|
|
20241025,180800,2142389310,19520,19520,19520,19520,0
|
|
20241025,180700,2142389310,19520,19520,19520,19520,0
|
|
20241025,180600,2142389310,19520,19520,19520,19520,0
|
|
20241025,180500,2142389310,19520,19520,19520,19520,0
|
|
20241025,180400,2142389310,19520,19520,19520,19520,0
|
|
20241025,180300,2142389310,19520,19520,19520,19520,0
|
|
20241025,180200,2142389310,19520,19520,19520,19520,0
|
|
20241025,180100,2142389310,19520,19520,19520,19520,0
|
|
20241025,180000,2142389310,19520,19520,19520,19520,0
|
|
20241025,175900,2142389310,19520,19520,19520,19520,0
|
|
20241025,175800,2142389310,19520,19520,19520,19520,0
|
|
20241025,175700,2142389310,19520,19520,19520,19520,0
|
|
20241025,175600,2142389310,19520,19520,19520,19520,0
|
|
20241025,175500,2142389310,19520,19520,19520,19520,0
|
|
20241025,175400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,175300,2142389310,19520,19520,19520,19520,0
|
|
20241025,175200,2142389310,19520,19520,19520,19520,0
|
|
20241025,175100,2142389310,19520,19520,19520,19520,0
|
|
20241025,175000,2142389310,19520,19520,19520,19520,0
|
|
20241025,174900,2142389310,19520,19520,19520,19520,0
|
|
20241025,174800,2142389310,19520,19520,19520,19520,0
|
|
20241025,174700,2142389310,19520,19520,19520,19520,0
|
|
20241025,174600,2142389310,19520,19520,19520,19520,0
|
|
20241025,174500,2142389310,19520,19520,19520,19520,0
|
|
20241025,174400,2142389310,19520,19520,19520,19520,0
|
|
20241025,174300,2142389310,19520,19520,19520,19520,0
|
|
20241025,174200,2142389310,19520,19520,19520,19520,0
|
|
20241025,174100,2142389310,19520,19520,19520,19520,0
|
|
20241025,174000,2142389310,19520,19520,19520,19520,0
|
|
20241025,173900,2142389310,19520,19520,19520,19520,0
|
|
20241025,173800,2142389310,19520,19520,19520,19520,0
|
|
20241025,173700,2142389310,19520,19520,19520,19520,0
|
|
20241025,173600,2142389310,19520,19520,19520,19520,0
|
|
20241025,173500,2142389310,19520,19520,19520,19520,0
|
|
20241025,173400,2142389310,19520,19520,19520,19520,0
|
|
20241025,173300,2142389310,19520,19520,19520,19520,0
|
|
20241025,173200,2142389310,19520,19520,19520,19520,0
|
|
20241025,173100,2142389310,19520,19520,19520,19520,0
|
|
20241025,173000,2142389310,19520,19520,19520,19520,0
|
|
20241025,172900,2142389310,19520,19520,19520,19520,0
|
|
20241025,172800,2142389310,19520,19520,19520,19520,0
|
|
20241025,172700,2142389310,19520,19520,19520,19520,0
|
|
20241025,172600,2142389310,19520,19520,19520,19520,0
|
|
20241025,172500,2142389310,19520,19520,19520,19520,0
|
|
20241025,172400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,172300,2142389310,19520,19520,19520,19520,0
|
|
20241025,172200,2142389310,19520,19520,19520,19520,0
|
|
20241025,172100,2142389310,19520,19520,19520,19520,0
|
|
20241025,172000,2142389310,19520,19520,19520,19520,0
|
|
20241025,171900,2142389310,19520,19520,19520,19520,0
|
|
20241025,171800,2142389310,19520,19520,19520,19520,0
|
|
20241025,171700,2142389310,19520,19520,19520,19520,0
|
|
20241025,171600,2142389310,19520,19520,19520,19520,0
|
|
20241025,171500,2142389310,19520,19520,19520,19520,0
|
|
20241025,171400,2142389310,19520,19520,19520,19520,0
|
|
20241025,171300,2142389310,19520,19520,19520,19520,0
|
|
20241025,171200,2142389310,19520,19520,19520,19520,0
|
|
20241025,171100,2142389310,19520,19520,19520,19520,0
|
|
20241025,171000,2142389310,19520,19520,19520,19520,0
|
|
20241025,170900,2142389310,19520,19520,19520,19520,0
|
|
20241025,170800,2142389310,19520,19520,19520,19520,0
|
|
20241025,170700,2142389310,19520,19520,19520,19520,0
|
|
20241025,170600,2142389310,19520,19520,19520,19520,0
|
|
20241025,170500,2142389310,19520,19520,19520,19520,0
|
|
20241025,170400,2142389310,19520,19520,19520,19520,0
|
|
20241025,170300,2142389310,19520,19520,19520,19520,0
|
|
20241025,170200,2142389310,19520,19520,19520,19520,0
|
|
20241025,170100,2142389310,19520,19520,19520,19520,0
|
|
20241025,170000,2142389310,19520,19520,19520,19520,0
|
|
20241025,165900,2142389310,19520,19520,19520,19520,0
|
|
20241025,165800,2142389310,19520,19520,19520,19520,0
|
|
20241025,165700,2142389310,19520,19520,19520,19520,0
|
|
20241025,165600,2142389310,19520,19520,19520,19520,0
|
|
20241025,165500,2142389310,19520,19520,19520,19520,0
|
|
20241025,165400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,165300,2142389310,19520,19520,19520,19520,0
|
|
20241025,165200,2142389310,19520,19520,19520,19520,0
|
|
20241025,165100,2142389310,19520,19520,19520,19520,0
|
|
20241025,165000,2142389310,19520,19520,19520,19520,0
|
|
20241025,164900,2142389310,19520,19520,19520,19520,0
|
|
20241025,164800,2142389310,19520,19520,19520,19520,0
|
|
20241025,164700,2142389310,19520,19520,19520,19520,0
|
|
20241025,164600,2142389310,19520,19520,19520,19520,0
|
|
20241025,164500,2142389310,19520,19520,19520,19520,0
|
|
20241025,164400,2142389310,19520,19520,19520,19520,0
|
|
20241025,164300,2142389310,19520,19520,19520,19520,0
|
|
20241025,164200,2142389310,19520,19520,19520,19520,0
|
|
20241025,164100,2142389310,19520,19520,19520,19520,0
|
|
20241025,164000,2142389310,19520,19520,19520,19520,0
|
|
20241025,163900,2142389310,19520,19520,19520,19520,0
|
|
20241025,163800,2142389310,19520,19520,19520,19520,0
|
|
20241025,163700,2142389310,19520,19520,19520,19520,0
|
|
20241025,163600,2142389310,19520,19520,19520,19520,0
|
|
20241025,163500,2142389310,19520,19520,19520,19520,0
|
|
20241025,163400,2142389310,19520,19520,19520,19520,0
|
|
20241025,163300,2142389310,19520,19520,19520,19520,0
|
|
20241025,163200,2142389310,19520,19520,19520,19520,0
|
|
20241025,163100,2142389310,19520,19520,19520,19520,0
|
|
20241025,163000,2142389310,19520,19520,19520,19520,0
|
|
20241025,162900,2142389310,19520,19520,19520,19520,0
|
|
20241025,162800,2142389310,19520,19520,19520,19520,0
|
|
20241025,162700,2142389310,19520,19520,19520,19520,0
|
|
20241025,162600,2142389310,19520,19520,19520,19520,0
|
|
20241025,162500,2142389310,19520,19520,19520,19520,0
|
|
20241025,162400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,162300,2142389310,19520,19520,19520,19520,0
|
|
20241025,162200,2142389310,19520,19520,19520,19520,0
|
|
20241025,162100,2142389310,19520,19520,19520,19520,0
|
|
20241025,162000,2142389310,19520,19520,19520,19520,0
|
|
20241025,161900,2142389310,19520,19520,19520,19520,0
|
|
20241025,161800,2142389310,19520,19520,19520,19520,0
|
|
20241025,161700,2142389310,19520,19520,19520,19520,0
|
|
20241025,161600,2142389310,19520,19520,19520,19520,0
|
|
20241025,161500,2142389310,19520,19520,19520,19520,0
|
|
20241025,161400,2142389310,19520,19520,19520,19520,0
|
|
20241025,161300,2142389310,19520,19520,19520,19520,0
|
|
20241025,161200,2142389310,19520,19520,19520,19520,0
|
|
20241025,161100,2142389310,19520,19520,19520,19520,0
|
|
20241025,161000,2142389310,19520,19520,19520,19520,0
|
|
20241025,160900,2142389310,19520,19520,19520,19520,0
|
|
20241025,160800,2142389310,19520,19520,19520,19520,0
|
|
20241025,160700,2142389310,19520,19520,19520,19520,0
|
|
20241025,160600,2142389310,19520,19520,19520,19520,0
|
|
20241025,160500,2142389310,19520,19520,19520,19520,0
|
|
20241025,160400,2142389310,19520,19520,19520,19520,0
|
|
20241025,160300,2142389310,19520,19520,19520,19520,0
|
|
20241025,160200,2142389310,19520,19520,19520,19520,0
|
|
20241025,160100,2142389310,19520,19520,19520,19520,0
|
|
20241025,160000,2142389310,19520,19520,19520,19520,0
|
|
20241025,155900,2142389310,19520,19520,19520,19520,0
|
|
20241025,155800,2142389310,19520,19520,19520,19520,0
|
|
20241025,155700,2142389310,19520,19520,19520,19520,0
|
|
20241025,155600,2142389310,19520,19520,19520,19520,0
|
|
20241025,155500,2142389310,19520,19520,19520,19520,0
|
|
20241025,155400,2142389310,19520,19520,19520,19520,2311
|
|
20241025,155300,2142389310,19520,19520,19520,19520,0
|
|
20241025,155200,2142389310,19520,19520,19520,19520,0
|
|
20241025,155100,2142389310,19520,19520,19520,19520,0
|
|
20241025,155000,2142389310,19520,19520,19520,19520,0
|
|
20241025,154900,2142389310,19520,19520,19520,19520,0
|
|
20241025,154800,2142389310,19520,19520,19520,19520,0
|
|
20241025,154700,2142389310,19520,19520,19520,19520,0
|
|
20241025,154600,2142389310,19520,19520,19520,19520,0
|
|
20241025,154500,2142389310,19520,19520,19520,19520,0
|
|
20241025,154400,2142389310,19520,19520,19520,19520,0
|
|
20241025,154300,2142389310,19520,19520,19520,19520,0
|
|
20241025,154200,2142389310,19520,19520,19520,19520,0
|
|
20241025,154100,2142389310,19520,19520,19520,19520,0
|
|
20241025,154000,2142389310,19520,19520,19520,19520,0
|
|
20241025,153900,2142389310,19520,19520,19520,19520,0
|
|
20241025,153800,2142389310,19520,19520,19520,19520,0
|
|
20241025,153700,2142389310,19520,19520,19520,19520,0
|
|
20241025,153600,2142389310,19520,19520,19520,19520,0
|
|
20241025,153500,2142389310,19520,19520,19520,19520,0
|
|
20241025,153400,2142389310,19520,19520,19520,19520,0
|
|
20241025,153300,2142389310,19520,19520,19520,19520,0
|
|
20241025,153200,2142389310,19520,19520,19520,19520,0
|
|
20241025,153100,2142389310,19520,19520,19520,19520,0
|
|
20241025,153000,2142389310,19520,19520,19520,19520,2311
|
|
20241025,152900,2097278590,19520,19520,19520,19520,0
|
|
20241025,152800,2097278590,19520,19520,19520,19520,0
|
|
20241025,152700,2097278590,19520,19520,19520,19520,0
|
|
20241025,152600,2097278590,19520,19520,19520,19520,0
|
|
20241025,152500,2097278590,19520,19520,19520,19520,0
|
|
20241025,152400,2097278590,19520,19520,19520,19520,0
|
|
20241025,152300,2097278590,19520,19520,19520,19520,0
|
|
20241025,152200,2097278590,19520,19520,19520,19520,0
|
|
20241025,152100,2097278590,19520,19520,19520,19520,0
|
|
20241025,152000,2097278590,19520,19520,19520,19520,0
|
|
20241025,151900,2097278590,19520,19550,19550,19520,1928
|
|
20241025,151800,2059643630,19560,19560,19560,19550,118
|
|
20241025,151700,2057335750,19560,19510,19570,19510,749
|
|
20241025,151600,2042708930,19500,19510,19520,19500,710
|
|
20241025,151500,2028861080,19510,19520,19560,19510,279
|
|
20241025,151400,2023413960,19520,19510,19570,19510,17
|
|
20241025,151300,2023082000,19510,19520,19590,19510,113
|
|
20241025,151200,2020876290,19510,19520,19590,19510,316
|
|
20241025,151100,2014707760,19520,19520,19520,19520,411
|
|
20241025,151000,2006685040,19520,19600,19600,19520,241
|
|
20241025,150900,2001962660,19630,19550,19630,19550,954
|
|
20241025,150800,1983276060,19520,19520,19520,19520,1
|
|
20241025,150700,1983256540,19520,19530,19550,19520,135
|
|
20241025,150600,1980617780,19520,19520,19530,19520,47
|
|
20241025,150500,1979700320,19520,19510,19520,19510,82
|
|
20241025,150400,1978100380,19520,19520,19520,19520,2
|
|
20241025,150300,1978061340,19520,19510,19520,19510,55
|
|
20241025,150200,1976987830,19520,19510,19520,19510,267
|
|
20241025,150100,1971776320,19520,19510,19520,19510,11
|
|
20241025,150000,1971561660,19510,19550,19580,19510,155
|
|
20241025,145900,1968531420,19500,19500,19540,19500,282
|
|
20241025,145800,1963027620,19500,19500,19500,19500,1
|
|
20241025,145700,1963008120,19550,19510,19550,19500,107
|
|
20241025,145600,1960921450,19500,19550,19550,19500,59
|
|
20241025,145500,1959768900,19540,19530,19540,19500,123
|
|
20241025,145400,1957369690,19530,19500,19540,19500,152
|
|
20241025,145300,1954402690,19500,19500,19520,19500,440
|
|
20241025,145200,1945821290,19500,19510,19510,19500,839
|
|
20241025,145100,1929455790,19520,19510,19520,19510,35
|
|
20241025,145000,1928772840,19500,19510,19510,19500,208
|
|
20241025,144900,1924716640,19500,19500,19510,19500,30
|
|
20241025,144800,1924131410,19500,19510,19510,19500,30
|
|
20241025,144700,1923546290,19510,19510,19510,19510,21
|
|
20241025,144600,1923136580,19510,19500,19520,19500,97
|
|
20241025,144500,1921244180,19510,19510,19510,19510,93
|
|
20241025,144400,1919429750,19500,19500,19510,19500,1103
|
|
20241025,144300,1897921240,19510,19520,19520,19510,33
|
|
20241025,144200,1897277300,19510,19510,19510,19510,16
|
|
20241025,144100,1896965140,19510,19530,19530,19510,138
|
|
20241025,144000,1894270720,19520,19520,19520,19520,10
|
|
20241025,143900,1894075520,19520,19540,19540,19520,688
|
|
20241025,143800,1880632100,19540,19540,19540,19540,150
|
|
20241025,143700,1877701100,19540,19520,19540,19520,803
|
|
20241025,143600,1862018610,19500,19500,19500,19500,23
|
|
20241025,143500,1861570110,19490,19490,19490,19490,0
|
|
20241025,143400,1861570110,19490,19490,19490,19490,7
|
|
20241025,143300,1861433680,19490,19490,19490,19490,124
|
|
20241025,143200,1859016920,19490,19520,19550,19490,524
|
|
20241025,143100,1848794250,19520,19550,19550,19510,424
|
|
20241025,143000,1840505760,19550,19510,19550,19510,328
|
|
20241025,142900,1834097560,19540,19500,19540,19500,8
|
|
20241025,142800,1833941520,19510,19510,19510,19500,227
|
|
20241025,142700,1829512910,19500,19500,19510,19500,9
|
|
20241025,142600,1829337390,19510,19490,19510,19490,38
|
|
20241025,142500,1828596470,19490,19490,19500,19490,462
|
|
20241025,142400,1819590950,19490,19490,19490,19490,332
|
|
20241025,142300,1813120270,19490,19500,19500,19490,27
|
|
20241025,142200,1812593940,19490,19490,19490,19490,309
|
|
20241025,142100,1806571530,19490,19490,19490,19490,86
|
|
20241025,142000,1804895390,19470,19470,19470,19470,0
|
|
20241025,141900,1804895390,19470,19500,19500,19470,54
|
|
20241025,141800,1803842600,19470,19470,19470,19470,466
|
|
20241025,141700,1794769580,19470,19510,19510,19470,1085
|
|
20241025,141600,1773635010,19510,19510,19510,19510,10
|
|
20241025,141500,1773439910,19510,19520,19520,19510,26
|
|
20241025,141400,1772932550,19520,19510,19520,19510,7
|
|
20241025,141300,1772795970,19510,19510,19510,19510,22
|
|
20241025,141200,1772366750,19510,19510,19520,19510,106
|
|
20241025,141100,1770298590,19500,19500,19530,19500,124
|
|
20241025,141000,1767880530,19530,19500,19530,19500,150
|
|
20241025,140900,1764951060,19500,19500,19510,19500,40
|
|
20241025,140800,1764170950,19500,19510,19510,19500,54
|
|
20241025,140700,1763117740,19510,19500,19510,19500,46
|
|
20241025,140600,1762220660,19500,19510,19510,19500,16
|
|
20241025,140500,1761908560,19500,19490,19500,19490,166
|
|
20241025,140400,1758672060,19500,19510,19510,19490,1661
|
|
20241025,140300,1726282040,19510,19500,19510,19500,37
|
|
20241025,140200,1725560260,19500,19510,19510,19500,108
|
|
20241025,140100,1723454150,19500,19510,19510,19500,200
|
|
20241025,140000,1719554140,19510,19500,19510,19500,714
|
|
20241025,135900,1705631040,19500,19500,19510,19500,341
|
|
20241025,135800,1698981490,19500,19520,19520,19500,45
|
|
20241025,135700,1698103670,19510,19500,19510,19500,2
|
|
20241025,135600,1698064660,19510,19510,19510,19510,55
|
|
20241025,135500,1696991610,19510,19510,19510,19510,1
|
|
20241025,135400,1696972100,19500,19520,19520,19500,721
|
|
20241025,135300,1682904490,19530,19540,19540,19530,23
|
|
20241025,135200,1682455290,19590,19540,19590,19540,133
|
|
20241025,135100,1679851880,19540,19550,19550,19540,24
|
|
20241025,135000,1679382910,19550,19540,19550,19540,9
|
|
20241025,134900,1679207040,19550,19540,19550,19540,38
|
|
20241025,134800,1678464150,19550,19550,19580,19550,27
|
|
20241025,134700,1677936150,19550,19560,19570,19550,50
|
|
20241025,134600,1676958060,19550,19550,19570,19550,113
|
|
20241025,134500,1674748640,19550,19550,19570,19550,60
|
|
20241025,134400,1673574600,19550,19550,19550,19550,0
|
|
20241025,134300,1673574600,19550,19540,19550,19540,31
|
|
20241025,134200,1672968640,19540,19540,19540,19540,0
|
|
20241025,134100,1672968640,19540,19540,19590,19540,54
|
|
20241025,134000,1671911930,19530,19590,19590,19530,190
|
|
20241025,133900,1668191690,19540,19540,19540,19540,0
|
|
20241025,133800,1668191690,19540,19590,19590,19540,23
|
|
20241025,133700,1667742220,19530,19530,19530,19530,113
|
|
20241025,133600,1665535330,19530,19540,19540,19530,56
|
|
20241025,133500,1664441160,19530,19530,19530,19530,7
|
|
20241025,133400,1664304450,19540,19530,19540,19530,323
|
|
20241025,133300,1657993720,19520,19520,19520,19520,24
|
|
20241025,133200,1657525240,19510,19510,19510,19510,72
|
|
20241025,133100,1656120520,19510,19510,19510,19510,58
|
|
20241025,133000,1654988940,19510,19520,19550,19510,935
|
|
20241025,132900,1636746760,19520,19520,19520,19520,61
|
|
20241025,132800,1635556040,19520,19520,19520,19520,80
|
|
20241025,132700,1633994440,19520,19520,19620,19510,84
|
|
20241025,132600,1632352950,19510,19520,19520,19510,45
|
|
20241025,132500,1631474830,19510,19540,19540,19500,143
|
|
20241025,132400,1628682560,19510,19490,19510,19490,117
|
|
20241025,132300,1626401260,19490,19490,19490,19490,91
|
|
20241025,132200,1624627670,19490,19490,19490,19490,64
|
|
20241025,132100,1623380310,19490,19490,19500,19490,67
|
|
20241025,132000,1622074380,19490,19510,19510,19490,37
|
|
20241025,131900,1621353190,19490,19510,19510,19490,555
|
|
20241025,131800,1610533450,19510,19520,19520,19510,397
|
|
20241025,131700,1602787760,19510,19500,19530,19500,84
|
|
20241025,131600,1601149380,19500,19520,19520,19500,703
|
|
20241025,131500,1587438450,19520,19520,19530,19520,80
|
|
20241025,131400,1585876690,19520,19520,19540,19520,139
|
|
20241025,131300,1583161870,19520,19520,19520,19520,63
|
|
20241025,131200,1581932110,19520,19520,19540,19510,420
|
|
20241025,131100,1573734040,19510,19510,19510,19510,106
|
|
20241025,131000,1571665980,19510,19510,19520,19510,83
|
|
20241025,130900,1570046540,19510,19510,19510,19510,81
|
|
20241025,130800,1568466230,19510,19520,19520,19510,67
|
|
20241025,130700,1567158860,19520,19520,19530,19520,78
|
|
20241025,130600,1565636190,19520,19530,19530,19520,72
|
|
20241025,130500,1564230740,19520,19530,19530,19520,39
|
|
20241025,130400,1563469410,19530,19520,19530,19520,90
|
|
20241025,130300,1561711770,19520,19530,19530,19520,105
|
|
20241025,130200,1559661830,19520,19530,19530,19520,356
|
|
20241025,130100,1552712380,19530,19510,19530,19510,439
|
|
20241025,130000,1544146480,19510,19530,19530,19510,424
|
|
20241025,125900,1535869650,19530,19540,19540,19530,48
|
|
20241025,125800,1534932110,19530,19540,19540,19530,71
|
|
20241025,125700,1533545210,19530,19530,19530,19530,34
|
|
20241025,125600,1532881190,19530,19550,19690,19530,76
|
|
20241025,125500,1531396070,19530,19530,19530,19530,101
|
|
20241025,125400,1529423540,19540,19540,19540,19540,57
|
|
20241025,125300,1528309760,19550,19570,19570,19550,51
|
|
20241025,125200,1527312340,19560,19590,19590,19560,128
|
|
20241025,125100,1524805690,19590,19590,19590,19590,44
|
|
20241025,125000,1523943730,19590,19590,19600,19590,109
|
|
20241025,124900,1521808300,19600,19600,19600,19600,56
|
|
20241025,124800,1520710700,19600,19600,19600,19600,274
|
|
20241025,124700,1515340300,19610,19610,19620,19610,66
|
|
20241025,124600,1514045940,19610,19610,19640,19610,149
|
|
20241025,124500,1511124010,19640,19700,19700,19640,29
|
|
20241025,124400,1510554280,19640,19640,19640,19640,33
|
|
20241025,124300,1509906160,19620,19650,19710,19610,80
|
|
20241025,124200,1508336300,19610,19650,19650,19610,96
|
|
20241025,124100,1506453390,19650,19610,19650,19610,41
|
|
20241025,124000,1505649060,19620,19670,19730,19620,159
|
|
20241025,123900,1502520820,19720,19630,19720,19620,455
|
|
20241025,123800,1493566200,19650,19620,19660,19610,78
|
|
20241025,123700,1492035930,19650,19620,19650,19620,8
|
|
20241025,123600,1491878910,19650,19620,19650,19610,30
|
|
20241025,123500,1491290510,19650,19610,19650,19610,127
|
|
20241025,123400,1488799820,19600,19610,19610,19600,9
|
|
20241025,123300,1488623400,19600,19620,19620,19600,83
|
|
20241025,123200,1486996070,19610,19630,19630,19610,177
|
|
20241025,123100,1483523680,19630,19630,19630,19630,10
|
|
20241025,123000,1483327380,19640,19620,19640,19620,103
|
|
20241025,122900,1481306500,19620,19650,19650,19620,8
|
|
20241025,122800,1481149480,19660,19660,19660,19660,5
|
|
20241025,122700,1481051180,19660,19660,19660,19660,6
|
|
20241025,122600,1480933220,19620,19630,19630,19620,22
|
|
20241025,122500,1480501420,19680,19630,19680,19630,23
|
|
20241025,122400,1480048880,19620,19620,19620,19620,6
|
|
20241025,122300,1479931160,19690,19620,19690,19620,24
|
|
20241025,122200,1479460140,19690,19640,19690,19640,219
|
|
20241025,122100,1475153860,19630,19640,19640,19610,74
|
|
20241025,122000,1473701350,19610,19630,19630,19610,152
|
|
20241025,121900,1470720150,19630,19650,19650,19630,12
|
|
20241025,121800,1470484470,19650,19660,19660,19650,348
|
|
20241025,121700,1463646210,19680,19680,19680,19680,0
|
|
20241025,121600,1463646210,19680,19650,19680,19650,173
|
|
20241025,121500,1460246670,19680,19670,19680,19650,3
|
|
20241025,121400,1460187670,19650,19660,19680,19650,43
|
|
20241025,121300,1459342330,19660,19650,19680,19650,22
|
|
20241025,121200,1458909850,19680,19680,19680,19680,15
|
|
20241025,121100,1458614650,19680,19650,19680,19640,24
|
|
20241025,121000,1458143080,19680,19670,19680,19670,143
|
|
20241025,120900,1455330260,19680,19670,19680,19640,48
|
|
20241025,120800,1454386270,19620,19630,19630,19620,41
|
|
20241025,120700,1453581630,19630,19630,19630,19630,4
|
|
20241025,120600,1453503110,19630,19640,19640,19630,55
|
|
20241025,120500,1452422970,19630,19630,19630,19630,0
|
|
20241025,120400,1452422970,19630,19630,19630,19630,6
|
|
20241025,120300,1452305190,19630,19620,19630,19620,23
|
|
20241025,120200,1451853760,19680,19630,19680,19620,253
|
|
20241025,120100,1446889820,19600,19680,19680,19560,1342
|
|
20241025,120000,1420544990,19670,19690,19690,19670,59
|
|
20241025,115900,1419384250,19700,19690,19700,19690,47
|
|
20241025,115800,1418458710,19690,19700,19700,19690,27
|
|
20241025,115700,1417927030,19700,19700,19700,19700,1
|
|
20241025,115600,1417907330,19690,19690,19700,19690,118
|
|
20241025,115500,1415583800,19710,19710,19720,19700,333
|
|
20241025,115400,1409020790,19710,19720,19720,19710,23
|
|
20241025,115300,1408567350,19710,19700,19710,19700,23
|
|
20241025,115200,1408114240,19730,19700,19740,19700,443
|
|
20241025,115100,1399385150,19690,19700,19740,19690,64
|
|
20241025,115000,1398124250,19700,19700,19700,19700,6
|
|
20241025,114900,1398006050,19750,19750,19750,19750,0
|
|
20241025,114800,1398006050,19750,19730,19760,19690,89
|
|
20241025,114700,1396250140,19730,19730,19730,19730,10
|
|
20241025,114600,1396052840,19730,19650,19730,19650,1188
|
|
20241025,114500,1372643400,19640,19640,19640,19640,6
|
|
20241025,114400,1372525560,19670,19650,19670,19650,93
|
|
20241025,114300,1370697890,19640,19650,19650,19640,134
|
|
20241025,114200,1368065010,19650,19670,19670,19650,4
|
|
20241025,114100,1367986390,19640,19640,19670,19640,42
|
|
20241025,114000,1367160910,19670,19680,19690,19670,44
|
|
20241025,113900,1366295010,19680,19690,19690,19680,17
|
|
20241025,113800,1365960380,19620,19690,19700,19620,109
|
|
20241025,113700,1363815770,19690,19660,19690,19660,92
|
|
20241025,113600,1362005320,19670,19610,19670,19610,87
|
|
20241025,113500,1360295490,19670,19630,19670,19600,205
|
|
20241025,113400,1356269520,19630,19610,19630,19610,294
|
|
20241025,113300,1350504120,19580,19590,19610,19580,354
|
|
20241025,113200,1343563340,19610,19610,19610,19610,188
|
|
20241025,113100,1339876660,19620,19610,19640,19610,111
|
|
20241025,113000,1337698260,19610,19610,19640,19610,243
|
|
20241025,112900,1332930890,19610,19610,19610,19610,28
|
|
20241025,112800,1332381810,19560,19550,19560,19550,22
|
|
20241025,112700,1331951650,19550,19550,19620,19550,347
|
|
20241025,112600,1325157130,19550,19560,19560,19550,17
|
|
20241025,112500,1324824620,19590,19570,19590,19540,40
|
|
20241025,112400,1324041970,19570,19570,19570,19570,0
|
|
20241025,112300,1324041970,19570,19550,19570,19540,223
|
|
20241025,112200,1319681690,19540,19540,19540,19540,6
|
|
20241025,112100,1319564450,19540,19530,19540,19520,558
|
|
20241025,112000,1308661310,19530,19530,19540,19530,69
|
|
20241025,111900,1307313630,19540,19540,19540,19540,300
|
|
20241025,111800,1301451630,19530,19560,19560,19530,74
|
|
20241025,111700,1300004810,19560,19530,19560,19530,46
|
|
20241025,111600,1299106400,19530,19520,19530,19500,1084
|
|
20241025,111500,1277957940,19530,19530,19530,19530,2
|
|
20241025,111400,1277918880,19530,19510,19530,19510,21
|
|
20241025,111300,1277509080,19520,19510,19520,19510,41
|
|
20241025,111200,1276709030,19530,19510,19580,19500,152
|
|
20241025,111100,1273742930,19530,19520,19580,19510,63
|
|
20241025,111000,1272512940,19510,19500,19520,19500,31
|
|
20241025,110900,1271908180,19500,19500,19500,19500,7
|
|
20241025,110800,1271771680,19510,19500,19510,19500,27
|
|
20241025,110700,1271245070,19510,19510,19520,19510,136
|
|
20241025,110600,1268591700,19520,19520,19520,19520,11
|
|
20241025,110500,1268376980,19520,19550,19550,19520,138
|
|
20241025,110400,1265679770,19550,19550,19550,19550,7
|
|
20241025,110300,1265542920,19550,19560,19560,19550,27
|
|
20241025,110200,1265014960,19550,19550,19550,19550,7
|
|
20241025,110100,1264878110,19550,19580,19580,19550,235
|
|
20241025,110000,1260281540,19570,19560,19570,19560,8
|
|
20241025,105900,1260124990,19560,19570,19580,19560,79
|
|
20241025,105800,1258578890,19570,19570,19570,19570,273
|
|
20241025,105700,1253236280,19570,19570,19580,19570,160
|
|
20241025,105600,1250104970,19570,19570,19570,19570,16
|
|
20241025,105500,1249791850,19570,19580,19580,19570,32
|
|
20241025,105400,1249165360,19580,19570,19580,19570,17
|
|
20241025,105300,1248832570,19570,19580,19580,19570,49
|
|
20241025,105200,1247873610,19580,19580,19580,19580,54
|
|
20241025,105100,1246816290,19610,19560,19610,19550,33
|
|
20241025,105000,1246170740,19580,19560,19580,19560,591
|
|
20241025,104900,1234610390,19560,19560,19630,19560,588
|
|
20241025,104800,1223087250,19550,19550,19550,19540,113
|
|
20241025,104700,1220878640,19540,19540,19540,19540,7
|
|
20241025,104600,1220741860,19520,19520,19530,19510,194
|
|
20241025,104500,1216955560,19590,19580,19590,19580,106
|
|
20241025,104400,1214879610,19590,19530,19590,19510,71
|
|
20241025,104300,1213492340,19510,19510,19510,19500,384
|
|
20241025,104200,1206001900,19510,19490,19510,19490,152
|
|
20241025,104100,1203037940,19490,19500,19500,19490,34
|
|
20241025,104000,1202375150,19530,19490,19530,19490,120
|
|
20241025,103900,1200035550,19490,19490,19490,19460,401
|
|
20241025,103800,1192220270,19450,19490,19490,19450,455
|
|
20241025,103700,1183365720,19480,19490,19490,19480,14
|
|
20241025,103600,1183092950,19480,19490,19540,19480,119
|
|
20241025,103500,1180768910,19490,19490,19490,19490,20
|
|
20241025,103400,1180379110,19480,19460,19480,19460,54
|
|
20241025,103300,1179327640,19460,19470,19470,19460,312
|
|
20241025,103200,1173256030,19470,19460,19470,19460,599
|
|
20241025,103100,1161598480,19490,19480,19490,19460,649
|
|
20241025,103000,1148961060,19490,19530,19530,19480,1065
|
|
20241025,102900,1128186200,19530,19540,19540,19530,230
|
|
20241025,102800,1123694190,19540,19580,19580,19540,2817
|
|
20241025,102700,1068594950,19580,19580,19580,19580,0
|
|
20241025,102600,1068594950,19580,19590,19590,19580,265
|
|
20241025,102500,1063406240,19590,19600,19600,19580,895
|
|
20241025,102400,1045876900,19600,19600,19600,19600,117
|
|
20241025,102300,1043583700,19600,19600,19610,19600,423
|
|
20241025,102200,1035292800,19600,19590,19670,19590,203
|
|
20241025,102100,1031313950,19590,19670,19670,19590,20
|
|
20241025,102000,1030921110,19580,19700,19700,19580,382
|
|
20241025,101900,1023438880,19580,19590,19710,19580,447
|
|
20241025,101800,1014642640,19590,19550,19590,19550,937
|
|
20241025,101700,996305370,19550,19580,19580,19550,50
|
|
20241025,101600,995326970,19560,19580,19580,19560,9
|
|
20241025,101500,995150890,19580,19580,19580,19530,144
|
|
20241025,101400,992332170,19520,19520,19520,19520,442
|
|
20241025,101300,983704330,19520,19520,19520,19520,73
|
|
20241025,101200,982279370,19510,19520,19520,19510,100
|
|
20241025,101100,980328120,19510,19510,19510,19510,7
|
|
20241025,101000,980191550,19500,19530,19530,19480,664
|
|
20241025,100900,967252540,19550,19580,19580,19490,8752
|
|
20241025,100800,796487250,19580,19580,19590,19580,94
|
|
20241025,100700,794646720,19590,19620,19620,19590,1258
|
|
20241025,100600,769991530,19620,19610,19620,19610,41
|
|
20241025,100500,769187490,19610,19610,19610,19610,23
|
|
20241025,100400,768736460,19600,19610,19610,19600,21
|
|
20241025,100300,768324830,19600,19610,19610,19600,45
|
|
20241025,100200,767442760,19610,19620,19630,19610,553
|
|
20241025,100100,756593700,19620,19640,19640,19620,95
|
|
20241025,100000,754728900,19640,19690,19690,19630,1015
|
|
20241025,095900,734800810,19620,19640,19640,19620,770
|
|
20241025,095800,719686160,19630,19620,19630,19620,61
|
|
20241025,095700,718489270,19730,19660,19730,19600,2003
|
|
20241025,095600,679214540,19660,19750,19760,19660,113
|
|
20241025,095500,676991680,19670,19670,19670,19670,88
|
|
20241025,095400,675260720,19690,19700,19700,19690,511
|
|
20241025,095300,665194080,19800,19620,19800,19610,781
|
|
20241025,095200,649820490,19700,19790,19790,19610,1643
|
|
20241025,095100,617486610,19710,19740,19790,19710,31
|
|
20241025,095000,616873970,19810,19860,19860,19700,1058
|
|
20241025,094900,596023110,19850,19720,19850,19710,636
|
|
20241025,094800,583417560,19730,19740,19740,19730,104
|
|
20241025,094700,581365550,19740,19740,19740,19740,172
|
|
20241025,094600,577970270,19750,19760,19760,19750,376
|
|
20241025,094500,570544240,19750,19780,19780,19750,206
|
|
20241025,094400,566474780,19770,19810,19810,19770,382
|
|
20241025,094300,558918200,19810,19850,19850,19810,12
|
|
20241025,094200,558680390,19850,19810,19850,19780,282
|
|
20241025,094100,553097270,19820,19890,19890,19810,116
|
|
20241025,094000,550794840,19890,19880,19940,19810,38
|
|
20241025,093900,550039300,19890,19810,19890,19810,710
|
|
20241025,093800,535969960,19810,19790,19810,19780,1062
|
|
20241025,093700,514938680,19790,19800,19800,19790,469
|
|
20241025,093600,505655760,19800,19840,19950,19790,1913
|
|
20241025,093500,467740200,19960,19840,19960,19820,633
|
|
20241025,093400,455178280,19830,19870,19870,19830,3333
|
|
20241025,093300,389010030,19900,19890,19970,19890,146
|
|
20241025,093200,386105610,19900,19990,19990,19900,1275
|
|
20241025,093100,360702330,19940,19970,19980,19940,989
|
|
20241025,093000,340958790,19950,19950,19950,19950,1
|
|
20241025,092900,340938840,19990,19990,19990,19990,0
|
|
20241025,092800,340938840,19990,19920,19990,19920,129
|
|
20241025,092700,338368090,19920,19920,19920,19920,8
|
|
20241025,092600,338208730,19930,19940,19940,19930,250
|
|
20241025,092500,333225040,20000,20000,20000,19950,22
|
|
20241025,092400,332785540,19950,19990,20050,19950,153
|
|
20241025,092300,329733040,20100,19950,20100,19940,404
|
|
20241025,092200,321672450,19950,20050,20050,19950,1494
|
|
20241025,092100,291780550,20050,20050,20050,20050,1146
|
|
20241025,092000,268803250,20050,20100,20100,20050,1152
|
|
20241025,091900,245683050,20050,20100,20100,20050,34
|
|
20241025,091800,244999850,20100,20100,20150,20100,276
|
|
20241025,091700,239451450,20100,20150,20150,20100,6
|
|
20241025,091600,239330800,20200,20150,20200,20100,1675
|
|
20241025,091500,205599450,20150,20100,20200,20100,1005
|
|
20241025,091400,185339050,20150,20100,20150,20050,1323
|
|
20241025,091300,158767450,20000,19930,20100,19930,2366
|
|
20241025,091200,111391760,19930,19880,19930,19830,588
|
|
20241025,091100,99693770,19820,19810,19820,19810,82
|
|
20241025,091000,98068630,19820,19820,19820,19780,277
|
|
20241025,090900,92584870,19820,19830,19830,19810,958
|
|
20241025,090800,73602460,19830,19860,19860,19830,377
|
|
20241025,090700,66122390,19900,19900,19900,19900,0
|
|
20241025,090600,66122390,19900,19950,19950,19900,3
|
|
20241025,090500,66062600,19960,19840,19960,19840,53
|
|
20241025,090400,65006320,19840,19870,19870,19830,83
|
|
20241025,090300,63359030,19880,19950,19980,19880,337
|
|
20241025,090200,56650570,19980,19980,19980,19980,5
|
|
20241025,090100,56550670,19990,20000,20000,19990,835
|
|
20241025,090000,39858170,19900,20000,20000,19880,1996
|